Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzaftz000q0z6j5v7vyswh×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmuatzqem0gnn10ivvb76i07mstock-5m035720:20260921:14452026-09-21 14:45:00instantevent2026-09-21 14:55:172026-09-21 14:55:17cmuatzqej0gnm10ivwr73azvp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:45:00raw33,200원33,200원33,100원33,150원13,593
cmuattbmw0gmd10ivlvt1i0atstock-5m035720:20260921:14402026-09-21 14:40:00instantevent2026-09-21 14:50:182026-09-21 14:50:18cmuattbmt0gmc10iv5qubvwgi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:40:00raw33,200원33,200원33,150원33,150원5,805
cmuatmvxn0gl110iv2j65dgaostock-5m035720:20260921:14352026-09-21 14:35:00instantevent2026-09-21 14:45:182026-09-21 14:45:18cmuatmvxj0gl010ivyruin8f51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:35:00raw33,150원33,200원33,150원33,150원8,682
cmuatgg8z0gjr10ivelqmbirastock-5m035720:20260921:14302026-09-21 14:30:00instantevent2026-09-21 14:40:182026-09-21 14:40:18cmuatgg8w0gjq10ivw6wiri6p1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:30:00raw33,150원33,200원33,100원33,150원18,041
cmuata09d0gij10ivdvrdz2jestock-5m035720:20260921:14252026-09-21 14:25:00instantevent2026-09-21 14:35:172026-09-21 14:35:17cmuata0990gii10ivh76g63mu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:25:00raw33,200원33,200원33,100원33,100원17,453
cmuat3m7v0gh710ivoelu3wcastock-5m035720:20260921:14202026-09-21 14:20:00instantevent2026-09-21 14:30:192026-09-21 14:30:19cmuat3m7r0gh610ivgzhjrfdp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:20:00raw33,200원33,200원33,150원33,150원9,584
cmuasx5u80gg110ivfg8lks7rstock-5m035720:20260921:14152026-09-21 14:15:00instantevent2026-09-21 14:25:182026-09-21 14:25:18cmuasx5u50gg010ivmd1k7z8o1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:15:00raw33,200원33,250원33,150원33,200원10,119
cmuasqrhe0ger10iv31a4iqyustock-5m035720:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrha0geq10iva6b4vbop1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:10:00raw33,300원33,300원33,200원33,200원18,605
cmuaska8f0gd910ivlcivj0g9stock-5m035720:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaska8c0gd810ivdujs2b471
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:05:00raw33,250원33,300원33,250원33,300원7,821
cmuasdv5z0gc310ivvh536c25stock-5m035720:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv5w0gc210ivx04c23kg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:00:00raw33,250원33,300원33,200원33,250원13,867
cmuas7g5g0gax10iv4jbl3ji4stock-5m035720:20260921:13552026-09-21 13:55:00instantevent2026-09-21 14:05:182026-09-21 14:05:18cmuas7g5c0gaw10iv1pzjxuoe1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:55:00raw33,300원33,300원33,250원33,250원6,434
cmuas12e50g9j10iv9q5c7mpfstock-5m035720:20260921:13502026-09-21 13:50:00instantevent2026-09-21 14:00:202026-09-21 14:00:20cmuas12e20g9i10iv2r4kwqr21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:50:00raw33,250원33,300원33,250원33,300원5,825
cmuarukse0g8b10ivmfzjkgsrstock-5m035720:20260921:13452026-09-21 13:45:00instantevent2026-09-21 13:55:182026-09-21 13:55:18cmuaruksa0g8a10iv5jc93g2h1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:45:00raw33,250원33,300원33,250원33,300원6,236
cmuaro5y40g7310ivjkxjyp9sstock-5m035720:20260921:13402026-09-21 13:40:00instantevent2026-09-21 13:50:192026-09-21 13:50:19cmuaro5y00g7210iv6wnvls2i1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:40:00raw33,300원33,300원33,250원33,300원6,473
cmuarhrgo0g5r10ivxlezddwwstock-5m035720:20260921:13352026-09-21 13:35:00instantevent2026-09-21 13:45:202026-09-21 13:45:20cmuarhrgk0g5q10ivp2rr2zye1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:35:00raw33,250원33,300원33,250원33,250원7,585
cmuarbbgw0g4j10iviw6i4tazstock-5m035720:20260921:13302026-09-21 13:30:00instantevent2026-09-21 13:40:192026-09-21 13:40:19cmuarbbgp0g4i10ivl6a8sdv41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:30:00raw33,300원33,350원33,250원33,300원8,988
cmuar4uop0g3710ivfpwe47l9stock-5m035720:20260921:13252026-09-21 13:25:00instantevent2026-09-21 13:35:172026-09-21 13:35:17cmuar4uol0g3610ivg0mq1xzf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:25:00raw33,300원33,350원33,300원33,350원7,348
cmuaqyfk70g1t10ivx2lgr340stock-5m035720:20260921:13202026-09-21 13:20:00instantevent2026-09-21 13:30:182026-09-21 13:30:18cmuaqyfk30g1s10ivt5szjbnt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:20:00raw33,350원33,350원33,300원33,350원5,825
cmuaqrz8k0g0l10ivn7khdvpistock-5m035720:20260921:13152026-09-21 13:15:00instantevent2026-09-21 13:25:172026-09-21 13:25:17cmuaqrz8g0g0k10ivoihhl0qr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:15:00raw33,350원33,350원33,300원33,350원6,956
cmuaqll9y0fzb10ivni11dtvmstock-5m035720:20260921:13102026-09-21 13:10:00instantevent2026-09-21 13:20:192026-09-21 13:20:19cmuaqll9u0fza10ivai7x1yso1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:10:00raw33,400원33,400원33,300원33,300원9,036
cmuaqf4rf0fy510iv608vn65hstock-5m035720:20260921:13052026-09-21 13:05:00instantevent2026-09-21 13:15:172026-09-21 13:15:17cmuaqf4rb0fy410ivvmiil8w41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:05:00raw33,350원33,400원33,350원33,350원6,822
cmuaq8plj0fwt10iv7rj7wp0jstock-5m035720:20260921:13002026-09-21 13:00:00instantevent2026-09-21 13:10:182026-09-21 13:10:18cmuaq8plg0fws10ivv05awzp11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 13:00:00raw33,350원33,400원33,300원33,350원7,684
cmuaq29uv0fvl10iv183zye2sstock-5m035720:20260921:12552026-09-21 12:55:00instantevent2026-09-21 13:05:182026-09-21 13:05:18cmuaq29ur0fvk10iv81vw27951
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:55:00raw33,300원33,350원33,300원33,300원5,356
cmuapvu7d0fu910iv0c1pyisgstock-5m035720:20260921:12502026-09-21 12:50:00instantevent2026-09-21 13:00:172026-09-21 13:00:17cmuapvu7a0fu810ivyobl9vsv1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:50:00raw33,350원33,400원33,300원33,350원10,811
cmuappefo0ft110iv5jpr6vdmstock-5m035720:20260921:12452026-09-21 12:45:00instantevent2026-09-21 12:55:172026-09-21 12:55:17cmuappefl0ft010ivsldc4uia1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:45:00raw33,400원33,400원33,300원33,350원7,682
cmuapizgz0frn10iv6rbh2axpstock-5m035720:20260921:12402026-09-21 12:40:00instantevent2026-09-21 12:50:182026-09-21 12:50:18cmuapizgv0frm10ivo60ekjby1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:40:00raw33,350원33,400원33,300원33,350원8,107
cmuapcjzx0fqd10iv7xmlzno5stock-5m035720:20260921:12352026-09-21 12:35:00instantevent2026-09-21 12:45:182026-09-21 12:45:18cmuapcjzt0fqc10iv5fzdkgnx1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:35:00raw33,400원33,400원33,300원33,350원8,557
cmuap64s10fp310ivae4otktystock-5m035720:20260921:12302026-09-21 12:30:00instantevent2026-09-21 12:40:182026-09-21 12:40:18cmuap64rw0fp210iv74batbvc1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:30:00raw33,375원33,400원33,350원33,350원5,279
cmuaozp4s0fnx10ivt9qejoxhstock-5m035720:20260921:12252026-09-21 12:25:00instantevent2026-09-21 12:35:182026-09-21 12:35:18cmuaozp4p0fnw10ivt7mmaibp1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:25:00raw33,450원33,450원33,350원33,350원6,920
cmuaotb4q0fml10ivfqctrl85stock-5m035720:20260921:12202026-09-21 12:20:00instantevent2026-09-21 12:30:202026-09-21 12:30:20cmuaotb4k0fmk10ivwrogmwbm1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:20:00raw33,350원33,450원33,350원33,450원12,885
cmuaomtpa0fl710iv0m7f5t7bstock-5m035720:20260921:12152026-09-21 12:15:00instantevent2026-09-21 12:25:172026-09-21 12:25:17cmuaomtp10fl610ivuhw72hn11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:15:00raw33,300원33,400원33,250원33,400원10,233
cmuaogerl0fjz10ivp6clk7hbstock-5m035720:20260921:12102026-09-21 12:10:00instantevent2026-09-21 12:20:182026-09-21 12:20:18cmuaogerh0fjy10iv8cks7dn91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:10:00raw33,350원33,350원33,250원33,350원5,879
cmuao9z040fir10iv4d67nbxgstock-5m035720:20260921:12052026-09-21 12:05:00instantevent2026-09-21 12:15:182026-09-21 12:15:18cmuao9z000fiq10iv19wk858q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:05:00raw33,250원33,350원33,200원33,350원7,588
cmuao3j910fhj10ivf4oa3wifstock-5m035720:20260921:12002026-09-21 12:00:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3j8y0fhi10iv0ff2xzh11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 12:00:00raw33,250원33,350원33,200원33,300원18,951
cmuao3j8u0fhh10iv2f6fn4rxstock-5m035720:20260921:11552026-09-21 11:55:00instantevent2026-09-21 12:10:172026-09-21 12:10:17cmuao3j8p0fhg10iv0ogb6d7v1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:55:00raw33,200원33,250원33,200원33,250원6,002
cmuanqol20fev10ivufo42lxestock-5m035720:20260921:11502026-09-21 11:50:00instantevent2026-09-21 12:00:182026-09-21 12:00:18cmuanqokz0feu10ivaxtbuugt1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:50:00raw33,250원33,250원33,150원33,200원5,912
cmuank9080fdl10iv7av78pajstock-5m035720:20260921:11452026-09-21 11:45:00instantevent2026-09-21 11:55:172026-09-21 11:55:17cmuank9030fdk10ivzma4q2rr1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:45:00raw33,250원33,250원33,150원33,250원6,616
cmuandt410fc910iv7wvhbwgcstock-5m035720:20260921:11402026-09-21 11:40:00instantevent2026-09-21 11:50:172026-09-21 11:50:17cmuandt3x0fc810ivy4idjy3f1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:40:00raw33,100원33,250원33,050원33,200원69,370
cmuan7e680fb510ivouhpyr1rstock-5m035720:20260921:11352026-09-21 11:35:00instantevent2026-09-21 11:45:182026-09-21 11:45:18cmuan7e640fb410ivy0uv43mz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:35:00raw33,100원33,150원33,100원33,150원7,284
cmuan0yfl0f9t10ivz9pqzdepstock-5m035720:20260921:11302026-09-21 11:30:00instantevent2026-09-21 11:40:172026-09-21 11:40:17cmuan0yfi0f9s10ivz7w455lz1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:30:00raw33,100원33,150원33,100원33,100원3,642
cmuamuiq90f8l10ivyx2s5utfstock-5m035720:20260921:11252026-09-21 11:25:00instantevent2026-09-21 11:35:172026-09-21 11:35:17cmuamuiq60f8k10ivjlbzeqdj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:25:00raw33,150원33,150원33,100원33,150원5,219
cmuamo5u50f7b10ivkarp5sgkstock-5m035720:20260921:11202026-09-21 11:20:00instantevent2026-09-21 11:30:202026-09-21 11:30:20cmuamo5u10f7a10ivnx9rh2c81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:20:00raw33,200원33,200원33,100원33,100원6,507
cmuamho0t0f6110ivgf5dgxo8stock-5m035720:20260921:11152026-09-21 11:15:00instantevent2026-09-21 11:25:172026-09-21 11:25:17cmuamho0p0f6010ivv6zgjnzg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:15:00raw33,200원33,200원33,150원33,150원10,192
cmuamb8zd0f4r10ivfjg2rk27stock-5m035720:20260921:11102026-09-21 11:10:00instantevent2026-09-21 11:20:182026-09-21 11:20:18cmuamb8z90f4q10ivvac6mnf31
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:10:00raw33,125원33,200원33,100원33,150원7,654
cmuam4x4d0f3d10iv4u05yks3stock-5m035720:20260921:11052026-09-21 11:05:00instantevent2026-09-21 11:15:232026-09-21 11:15:23cmuam4x490f3c10ivujfe94x41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:05:00raw33,200원33,200원33,100원33,100원5,647
cmualydru0f2710ivvkqnjnbistock-5m035720:20260921:11002026-09-21 11:00:00instantevent2026-09-21 11:10:182026-09-21 11:10:18cmualydrq0f2610iva05mqhl51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 11:00:00raw33,150원33,200원33,100원33,150원12,252
cmualry030f0x10iv6kwc6y8ostock-5m035720:20260921:10552026-09-21 10:55:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualrxzt0f0w10iv3mvz4o3q1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 10:55:00raw33,100원33,150원33,100원33,100원5,773
cmualrxzi0f0v10ivqnlrlj1xstock-5m035720:20260921:10502026-09-21 10:50:00instantevent2026-09-21 11:05:172026-09-21 11:05:17cmualrxzd0f0u10iv7bs7p44u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 10:50:00raw33,150원33,150원33,100원33,100원16,083
cmualf37v0eyd10ivi62lqvvistock-5m035720:20260921:10452026-09-21 10:45:00instantevent2026-09-21 10:55:172026-09-21 10:55:17cmualf37r0eyc10ivfb3aued21
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 10:45:00raw33,150원33,150원33,100원33,100원12,655
cmual8oqj0ewz10ivecrn3s3ustock-5m035720:20260921:10402026-09-21 10:40:00instantevent2026-09-21 10:50:192026-09-21 10:50:19cmual8oqf0ewy10ivq8diy0q51
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 10:40:00raw33,175원33,200원33,100원33,150원15,038
4,860건 중 2,251–2,300← 이전46 / 98 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬